BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 316.40 | 332.40 | 316.00 | 330.00 | 108.28 | 27,970,204 |
| 2025-02-06 | 284.00 | 316.40 | 279.00 | 315.80 | 103.62 | 18,715,618 |
| 2025-02-05 | 286.60 | 286.60 | 277.60 | 283.20 | 92.924 | 7,225,683 |
| 2025-02-04 | 277.40 | 286.60 | 276.20 | 286.20 | 93.909 | 7,244,305 |
| 2025-02-03 | 271.60 | 275.00 | 266.00 | 274.60 | 90.103 | 5,126,771 |
| 2025-01-28 | 276.00 | 277.00 | 270.20 | 273.00 | 89.578 | 1,972,170 |
| 2025-01-27 | 274.60 | 275.80 | 272.80 | 274.80 | 90.168 | 2,904,713 |
| 2025-01-24 | 274.20 | 276.00 | 269.60 | 274.40 | 90.037 | 3,492,834 |
| 2025-01-23 | 276.40 | 278.60 | 269.00 | 270.60 | 88.790 | 5,210,302 |
| 2025-01-22 | 276.20 | 279.20 | 272.80 | 276.60 | 90.759 | 5,666,931 |
| 2025-01-21 | 279.00 | 282.00 | 276.80 | 279.60 | 91.743 | 6,253,518 |
| 2025-01-20 | 269.00 | 278.40 | 266.80 | 275.00 | 90.234 | 11,406,291 |
| 2025-01-17 | 263.00 | 264.60 | 260.00 | 263.80 | 86.559 | 3,674,298 |
| 2025-01-16 | 260.80 | 263.00 | 257.40 | 261.00 | 85.640 | 3,695,401 |
| 2025-01-15 | 256.60 | 259.00 | 255.40 | 258.80 | 84.918 | 3,318,117 |
| 2025-01-14 | 250.20 | 260.00 | 249.00 | 257.00 | 84.328 | 5,720,080 |
| 2025-01-13 | 249.20 | 250.00 | 245.40 | 249.20 | 81.768 | 4,908,390 |
| 2025-01-10 | 255.80 | 257.20 | 250.00 | 251.40 | 82.490 | 5,070,705 |
| 2025-01-09 | 256.40 | 257.80 | 253.40 | 255.80 | 83.934 | 3,796,588 |
| 2025-01-08 | 259.60 | 259.60 | 250.60 | 254.40 | 83.474 | 6,000,217 |
| 2025-01-07 | 257.00 | 261.80 | 254.60 | 259.20 | 85.049 | 4,978,442 |
| 2025-01-06 | 260.60 | 260.60 | 254.40 | 256.60 | 84.196 | 4,783,657 |
| 2025-01-03 | 258.20 | 260.00 | 251.40 | 258.00 | 84.656 | 4,903,035 |
| 2025-01-02 | 264.60 | 264.80 | 255.00 | 258.20 | 84.721 | 5,548,787 |
| 2024-12-31 | 266.00 | 270.00 | 264.20 | 266.60 | 87.478 | 2,563,603 |
| 2024-12-30 | 273.00 | 274.60 | 265.60 | 268.20 | 88.003 | 4,677,178 |
| 2024-12-27 | 273.80 | 277.40 | 272.40 | 273.60 | 89.774 | 2,779,849 |
| 2024-12-24 | 266.20 | 277.80 | 266.20 | 273.80 | 89.840 | 3,278,418 |
| 2024-12-23 | 267.00 | 271.40 | 263.40 | 269.60 | 88.462 | 4,747,863 |
| 2024-12-20 | 267.00 | 270.60 | 266.00 | 267.00 | 87.609 | 4,787,603 |
| 2024-12-19 | 266.20 | 269.80 | 263.20 | 268.60 | 88.134 | 3,221,116 |
| 2024-12-18 | 271.20 | 271.60 | 267.60 | 269.80 | 88.528 | 3,296,969 |
| 2024-12-17 | 261.60 | 272.20 | 261.60 | 266.60 | 87.478 | 5,076,851 |
| 2024-12-16 | 265.60 | 269.80 | 261.80 | 262.20 | 86.034 | 5,307,686 |
| 2024-12-13 | 280.00 | 280.00 | 268.00 | 268.60 | 88.134 | 4,923,231 |
| 2024-12-12 | 272.40 | 281.40 | 271.80 | 280.00 | 91.874 | 6,605,842 |
| 2024-12-11 | 273.20 | 277.60 | 270.80 | 273.40 | 89.709 | 5,596,001 |
| 2024-12-10 | 286.80 | 286.80 | 271.60 | 272.40 | 89.381 | 10,819,880 |
| 2024-12-09 | 265.00 | 274.60 | 263.80 | 273.80 | 89.840 | 5,431,958 |
| 2024-12-06 | 256.00 | 267.00 | 255.80 | 266.00 | 87.281 | 6,795,425 |
| 2024-12-05 | 257.20 | 258.00 | 252.60 | 255.80 | 83.934 | 5,435,978 |
| 2024-12-04 | 262.40 | 263.60 | 258.40 | 260.40 | 85.443 | 3,234,313 |
| 2024-12-03 | 265.00 | 265.00 | 259.80 | 262.40 | 86.100 | 4,848,475 |
| 2024-12-02 | 256.00 | 264.00 | 254.00 | 259.80 | 85.246 | 5,375,396 |
| 2024-11-29 | 250.40 | 254.80 | 249.60 | 253.60 | 83.212 | 3,901,688 |
| 2024-11-28 | 258.40 | 258.40 | 248.40 | 252.20 | 82.753 | 6,818,668 |
| 2024-11-27 | 253.00 | 259.60 | 250.60 | 259.00 | 84.984 | 6,149,404 |
| 2024-11-26 | 255.80 | 259.00 | 254.20 | 257.00 | 84.328 | 4,953,448 |
| 2024-11-25 | 262.60 | 267.20 | 258.60 | 259.60 | 85.181 | 6,827,359 |
| 2024-11-22 | 266.00 | 267.20 | 257.20 | 258.60 | 84.853 | 5,450,403 |
| 2024-11-21 | 265.40 | 266.60 | 262.20 | 264.80 | 86.887 | 3,327,449 |
| 2024-11-20 | 267.80 | 270.00 | 264.00 | 265.40 | 87.084 | 3,621,739 |
| 2024-11-19 | 268.60 | 271.60 | 263.60 | 268.60 | 88.134 | 3,467,860 |
| 2024-11-18 | 265.60 | 271.20 | 262.80 | 267.20 | 87.674 | 3,106,719 |
| 2024-11-15 | 266.40 | 268.20 | 261.00 | 264.00 | 86.624 | 5,207,527 |
| 2024-11-14 | 276.80 | 276.80 | 265.00 | 265.80 | 87.215 | 6,579,044 |
| 2024-11-13 | 268.40 | 275.80 | 268.00 | 275.00 | 90.234 | 4,687,307 |
| 2024-11-12 | 278.60 | 286.00 | 272.00 | 274.00 | 89.906 | 8,147,046 |
| 2024-11-11 | 274.60 | 277.20 | 271.40 | 276.80 | 90.824 | 4,647,505 |
| 2024-11-08 | 289.20 | 291.00 | 277.60 | 278.80 | 91.481 | 5,755,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.4114 HKD |
| 2025-06-10 | 4.3360 HKD |
| 2024-06-11 | 3.4061 HKD |
| 2023-06-13 | 1.2602 HKD |
| 2022-06-13 | 0.1235 HKD |
| 2021-06-10 | 0.1799 HKD |
| 2020-06-26 | 0.0656 HKD |
| 2019-06-11 | 0.2322 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.